Quantcast

Invesco BLDRS Asia 50 ADR Index Fund Historical Stock Prices

ADRA 
$32.51
*  
unch
unch
Get ADRA Alerts
*Delayed - data as of Aug. 14, 2018 11:17 ET  -  Find a broker to begin trading ADRA now
Exchange:NASDAQ

Community Rating:
View:    ADRA Real Time
 
 
Symbol List Views
FlashQuotes InfoQuotes
ETF Details
Summary Quote ETF Detail Real-Time Quote After Hours Quote Pre-market Quote Historical Quote Option Chain
CHARTS
Basic Chart Interactive Chart
ETF NEWS
ETF Headlines Market Stream
FUNDAMENTALS
Short Interest Dividend History
 Save Stocks

Get up to 10 years of daily historical stock prices & volumes.

Select the Timeframe:

Results for: 3 Month, From 13-MAY-2018 TO 13-AUG-2018

Date Open High "High" is the highest sales price the stock has achieved during the regular trading hours, the intra-day high. Low "Low" is the lowest sales price the stock has fallen to during the regular trading hours, the intra-day low. Close / Last "Close" is the period at the end of the trading session. Sometimes used to refer to closing price. Volume "Volume" The closing daily official volumes represented graphically for each trading day.
11:17 32.55 N/A N/A 32.51 0
08/13/2018 32.6617 32.6617 32.5 32.51 620
08/10/2018 32.85 32.8547 32.85 32.8547 909
08/09/2018 33.271 33.271 33.271 33.271 1,000
08/08/2018 33.47 33.47 33.47 33.47 00
08/07/2018 33.47 33.47 33.47 33.47 293
08/06/2018 33.25 33.3403 33.25 33.25 3,114
08/03/2018 33.4268 33.4268 33.4268 33.4268 00
08/02/2018 33.4268 33.4268 33.4268 33.4268 232
08/01/2018 33.91 34.4437 33.859 33.859 1,086
07/31/2018 34.36 34.36 34.0669 34.2 1,105
07/30/2018 34 34 34 34 804
07/27/2018 34.51 34.579 34.25 34.25 2,065
07/26/2018 34.16 34.3144 34.16 34.3144 214
07/25/2018 34.484 34.484 34.484 34.484 184
07/24/2018 33.826 33.826 33.826 33.826 00
07/23/2018 33.83 33.856 33.711 33.826 1,066
07/20/2018 33.56 33.725 33.56 33.62 3,297
07/19/2018 33.52 33.5638 33.52 33.5638 985
07/18/2018 33.739 33.739 33.739 33.739 227
07/17/2018 33.62 33.8599 33.62 33.7 1,359
07/16/2018 33.6274 33.6274 33.6274 33.6274 00
07/13/2018 33.6274 33.6274 33.6274 33.6274 00
07/12/2018 33.6274 33.6274 33.6274 33.6274 229
07/11/2018 33.24 33.24 33.24 33.24 506
07/10/2018 33.8691 33.8691 33.8691 33.8691 224
07/09/2018 33.68 33.78 33.68 33.78 939
07/06/2018 32.82 33.361 32.82 33.3 2,482
07/05/2018 32.8555 32.8632 32.77 32.77 424
07/03/2018 32.828 32.828 32.828 32.828 00
07/02/2018 32.766 32.828 32.71 32.828 1,331
06/29/2018 33.529 33.549 33.529 33.549 504
06/28/2018 32.721 32.96 32.7 32.7 3,446
06/27/2018 33.5952 33.5952 33.5952 33.5952 00
06/26/2018 33.32 33.5952 33.3 33.5952 15,654
06/25/2018 33.345 33.345 33.21 33.22 14,878
06/22/2018 35.06 35.06 35.06 35.06 00
06/21/2018 35.06 35.06 35.06 35.06 00
06/20/2018 35.06 35.06 35.06 35.06 00
06/19/2018 35.06 35.06 35.06 35.06 00
06/18/2018 35.06 35.06 35.06 35.06 00
06/15/2018 35.06 35.06 35.06 35.06 161
06/14/2018 35.3201 35.3201 35.2 35.2 1,807
06/13/2018 35.37 35.37 35.37 35.37 00
06/12/2018 35.37 35.37 35.37 35.37 460
06/11/2018 35.48 35.48 35.48 35.48 605
06/08/2018 35.4902 35.4902 35.4902 35.4902 00
06/07/2018 35.4801 35.4902 35.38 35.4902 598
06/06/2018 35.47 35.47 35.47 35.47 120
06/05/2018 35.13 35.2908 35.13 35.245 1,567
06/04/2018 34.35 35.15 34.35 35.15 655
06/01/2018 34.3 34.48 34.3 34.47 524
05/31/2018 34.09 34.2068 34.09 34.2068 566
05/30/2018 34.199 34.199 34.199 34.199 122
05/29/2018 33.79 33.79 33.79 33.79 507
05/25/2018 34.5106 34.5106 34.5106 34.5106 00
05/24/2018 34.5106 34.5106 34.5106 34.5106 228
05/23/2018 34.76 34.76 34.76 34.76 00
05/22/2018 34.76 34.78 34.75 34.76 3,160
05/21/2018 35.08 35.08 35.08 35.08 357
05/18/2018 34.785 34.785 34.785 34.785 162
05/17/2018 35.17 35.238 35.16 35.238 5,702
05/16/2018 35.26 35.26 35.26 35.26 190
05/15/2018 35.24 35.24 35.24 35.24 281
05/14/2018 35.809 35.809 35.809 35.809 143
*This data reflects the latest intra-day delayed pricing.
Download Excel icon Download this file in Excel Format

News for ADRA

Research Brokers before you trade

Want to trade FX?

Smart Portfolio